|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2026
|
-0.12/-1.19%
|
10.05
|
10.05
|
9.70
|
9.98
|
9.95
|
9.98
|
3,000
|
|
|
9/4/2026
|
-0.15/-1.46%
|
10.20
|
10.25
|
9.75
|
10.10
|
9.92
|
10.10
|
25,200
|
|
|
9/3/2026
|
-0.15/-1.44%
|
10.40
|
10.50
|
9.95
|
10.25
|
10.15
|
10.25
|
11,800
|
|
|
8/28/2026
|
+0.60/+6.12%
|
9.79
|
10.45
|
9.79
|
10.40
|
10.39
|
10.40
|
224,100
|
|
|
8/27/2026
|
+0.30/+3.16%
|
9.95
|
9.95
|
8.96
|
9.80
|
9.69
|
9.80
|
23,200
|
|
|
8/26/2026
|
+0.62/+6.98%
|
9.29
|
9.50
|
9.05
|
9.50
|
9.41
|
9.50
|
179,600
|
|
|
8/25/2026
|
-0.03/-0.34%
|
9.38
|
9.38
|
8.88
|
8.88
|
8.95
|
8.88
|
5,300
|
|
|
8/24/2026
|
+0.21/+2.41%
|
8.90
|
9.00
|
8.81
|
8.91
|
8.92
|
8.91
|
4,914,300
|
|
|
8/21/2026
|
-0.35/-3.87%
|
9.14
|
9.20
|
8.53
|
8.70
|
8.70
|
8.70
|
41,600
|
|
|
8/20/2026
|
-0.02/-0.22%
|
9.15
|
9.15
|
8.51
|
9.05
|
8.88
|
9.05
|
1,010,600
|
|
|
8/19/2026
|
-0.04/-0.44%
|
9.11
|
9.14
|
9.07
|
9.07
|
9.10
|
9.07
|
3,200
|
|
|
8/18/2026
|
+0.05/+0.55%
|
9.10
|
9.58
|
9.07
|
9.11
|
9.09
|
9.11
|
8,800
|
|
|
8/17/2026
|
-0.54/-5.63%
|
9.06
|
9.97
|
9.06
|
9.06
|
9.07
|
9.06
|
15,300
|
|
|
8/14/2026
|
+0.12/+1.27%
|
9.35
|
9.68
|
9.02
|
9.60
|
9.26
|
9.60
|
26,900
|
|
|
8/13/2026
|
-0.12/-1.25%
|
9.60
|
9.60
|
9.30
|
9.48
|
9.32
|
9.48
|
11,300
|
|
|
8/12/2026
|
0.00 / 0.00%
|
9.51
|
9.60
|
9.50
|
9.60
|
9.51
|
9.60
|
4,700
|
|
|
8/11/2026
|
+0.20/+2.13%
|
10.05
|
10.05
|
9.60
|
9.60
|
9.98
|
9.60
|
16,700
|
|
|
8/10/2026
|
-0.29/-2.99%
|
9.20
|
9.93
|
9.13
|
9.40
|
9.47
|
9.40
|
10,700
|
|
|
8/7/2026
|
+0.09/+0.94%
|
9.95
|
9.95
|
8.93
|
9.69
|
9.08
|
9.69
|
18,800
|
|
|
8/6/2026
|
-0.37/-3.71%
|
9.50
|
10.00
|
9.40
|
9.60
|
9.47
|
9.60
|
31,700
|
|
|